BARRETT BUSINESS SERVICES Historical Stock Price

Below is the stock price history for Barrett Business Services BBSI. Data is recorded each day for the historical open, high, low, close and volume. The Barrett Business Services stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Barrett Business Services Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-12 62.98 63.00 61.56 62.22 1,829
2018-10-11 65.86 65.86 61.70 62.27 3,009
2018-10-10 65.60 66.87 63.65 65.06 2,809
2018-10-09 65.80 67.24 65.62 66.54 2,051
2018-10-08 64.92 65.72 64.50 65.06 2,713
2018-10-05 65.51 66.08 64.33 65.06 2,968
2018-10-04 65.03 66.45 65.03 66.24 1,678
2018-10-03 65.60 65.92 65.49 65.90 400
2018-10-02 66.62 66.62 64.36 64.36 1,274
2018-10-01 66.43 67.09 65.06 65.68 1,451
2018-09-28 66.15 67.46 66.05 66.67 1,007
2018-09-27 65.11 65.12 63.60 64.71 3,061
2018-09-26 65.21 67.01 65.21 66.01 1,974
2018-09-25 64.67 65.22 64.30 64.30 425
2018-09-24 63.31 64.51 63.31 64.11 707
2018-09-21 62.30 63.39 62.30 63.39 1,726
2018-09-20 63.40 63.625 62.47 63.15 2,293
2018-09-19 64.00 64.20 62.415 63.04 3,490
2018-09-18 64.82 65.88 64.53 65.01 1,511
2018-09-17 65.63 65.67 64.17 65.05 2,057
2018-09-14 65.15 66.25 65.15 65.69 601
2018-09-13 68.50 68.50 65.16 65.28 553
2018-09-12 68.25 68.39 66.33 66.98 3,263
2018-09-11 69.95 69.95 68.63 68.63 2,673
2018-09-10 72.14 72.20 69.93 70.77 947
2018-09-07 73.35 73.35 71.71 71.71 2,509
2018-09-06 73.31 74.54 73.31 74.01 1,038
2018-09-05 75.58 75.58 73.77 73.94 1,069
2018-09-04 74.80 75.12 73.19 75.12 2,319
2018-08-31 74.23 75.72 74.19 75.16 1,472

» More Barrett Business Services Stock Price History

To see other companies like Barrett Business Services (BBSI), view our stock market today for news, and other data.